Mercados españoles cerrados

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,78+2,83 (+3,93%)
Al cierre: 4:03PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202071,3874,9271,3874,7874,781.026.100
06 ago. 202071,9472,3971,1771,9571,95494.000
05 ago. 202071,6772,4271,3372,1772,17572.200
04 ago. 202071,0771,6769,8270,9370,93625.600
03 ago. 202069,9472,2769,4671,4571,45669.500
31 jul. 202069,2469,9968,2169,4869,48736.600
30 jul. 202070,0170,0168,0169,0869,081.302.800
29 jul. 202070,1471,5169,7471,5171,51691.800
28 jul. 202070,7071,4269,7170,0270,02622.900
27 jul. 202072,0072,0470,1771,2071,20583.300
24 jul. 202072,4173,0971,5772,1272,12594.700
23 jul. 202071,6973,2971,6972,2472,24954.700
22 jul. 202072,2173,4971,8772,4372,43713.100
21 jul. 202070,6073,1270,6073,0273,02464.900
20 jul. 202070,3170,9769,8670,3170,31478.100
17 jul. 202072,9272,9270,8370,8570,85839.400
16 jul. 202071,3973,9670,8172,7572,75719.300
15 jul. 202071,2572,7370,1672,1472,14650.400
14 jul. 202068,9269,5167,5369,0569,05515.900
13 jul. 202070,1370,3368,7969,0169,01558.400
10 jul. 202065,8168,9665,8168,9468,94580.800
09 jul. 202067,6168,0164,9865,6065,60482.100
08 jul. 202066,6668,0666,4367,9867,98531.900
07 jul. 202068,4068,4666,7167,0267,02642.000
06 jul. 202069,3070,9868,7769,1969,19817.200
02 jul. 202068,7269,5667,3067,5367,53568.000
01 jul. 202069,4769,7666,9967,1067,10597.300
30 jun. 202067,7269,3867,4368,8368,831.034.100
30 jun. 20200.37 Dividendo
29 jun. 202067,2968,8666,5868,4068,03627.900
26 jun. 202069,0469,3165,9166,4066,041.795.200
25 jun. 202068,0070,1767,6370,0769,69842.800
24 jun. 202070,6470,7868,1968,4168,04741.200
23 jun. 202073,3573,8071,8171,9071,51936.700
22 jun. 202073,0073,3071,4571,9371,541.473.800
19 jun. 202073,8473,8471,1473,6673,262.035.000
18 jun. 202071,5573,7871,2672,2471,85491.700
17 jun. 202073,8074,0171,8272,3571,96600.100
16 jun. 202076,6076,6071,8873,4973,09809.600
15 jun. 202068,3673,5468,1572,8672,47863.600
12 jun. 202073,8073,8069,1971,6071,21849.300
11 jun. 202072,0873,9970,1170,2669,88918.900
10 jun. 202081,4781,6475,7376,3775,96894.100
09 jun. 202080,0082,3179,0181,6681,221.106.100
08 jun. 202082,7483,4580,8381,0480,601.613.900
05 jun. 202085,0085,8281,2281,3480,902.384.100
04 jun. 202076,8579,2776,1879,2778,841.828.800
03 jun. 202075,3377,3774,5077,2376,811.527.100
02 jun. 202072,2973,6471,9873,0072,611.040.400
01 jun. 202069,8071,6269,3671,1970,801.053.600
29 may. 202069,7470,5168,4869,2868,91681.900
28 may. 202074,1974,4370,4270,6970,31623.000
27 may. 202073,1473,8071,1972,9872,591.062.100
26 may. 202068,4471,2767,3670,3469,961.058.800
22 may. 202064,7865,9263,9165,2164,86861.500
21 may. 202065,4565,7464,5464,7864,431.025.500
20 may. 202063,9566,5263,9565,8165,451.025.000
19 may. 202064,4865,5562,7762,8662,52887.100
18 may. 202062,3565,6962,3564,9664,611.241.900
15 may. 202061,2062,6060,0761,0460,712.815.400
14 may. 202057,8862,1956,5662,0261,681.222.700
13 may. 202062,8563,4658,8759,3759,05901.700
12 may. 202067,1467,1963,1363,2262,88855.300
11 may. 202065,7367,3464,8466,6166,25809.000
08 may. 202065,9667,0765,1266,8366,47883.300
07 may. 202063,4066,4763,2064,4364,08764.200
06 may. 202063,6263,7662,2862,5162,17763.800
05 may. 202063,5964,8762,5262,7762,43878.700
04 may. 202062,2562,7461,1062,5262,18608.700
01 may. 202063,6764,5762,6663,1862,841.106.900
30 abr. 202068,1370,0065,0465,9265,562.169.400
29 abr. 202071,0772,0769,5171,4771,08884.700
28 abr. 202068,3970,7267,0368,1567,781.062.300
27 abr. 202062,3066,2762,3065,8165,45835.100
24 abr. 202062,1162,6060,6261,5561,22745.300
23 abr. 202061,9363,1561,1161,3561,02663.800
22 abr. 202062,6863,0561,8462,1461,801.049.600
21 abr. 202060,4761,7059,9361,2860,95868.900
20 abr. 202062,2363,9361,3962,3662,02892.800
17 abr. 202062,9964,7562,2563,6763,332.824.200
16 abr. 202062,2962,6159,1560,6560,321.288.100
15 abr. 202064,1264,4562,4162,6862,341.340.300
14 abr. 202069,0169,2665,3067,0066,64980.200
13 abr. 202068,7268,9366,7667,4367,07790.200
09 abr. 202068,0170,2167,6169,4469,061.606.500
08 abr. 202064,8767,2663,4466,6066,24799.400
07 abr. 202067,6467,6763,6063,9163,561.133.100
06 abr. 202060,7764,8560,2064,2163,861.085.100
03 abr. 202059,5460,6757,0757,5357,221.031.000
02 abr. 202058,4661,9758,0759,9859,661.128.800
01 abr. 202059,5959,9557,0558,9858,661.398.100
31 mar. 202063,4965,0362,2863,2062,861.253.200
31 mar. 20200.37 Dividendo
30 mar. 202061,4264,7360,0164,4063,681.269.600
27 mar. 202061,5063,5560,0461,6560,96915.500
26 mar. 202061,2265,5860,1064,6763,951.448.500
25 mar. 202058,7365,3456,8860,7860,101.468.600
24 mar. 202057,6060,6754,7659,4258,761.405.000
23 mar. 202060,6160,8054,2155,1054,491.781.700
20 mar. 202066,2768,6461,1261,4260,742.127.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines